Rio Tinto PLC ADR (RIO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
1.180.608 |
1,19%
|
93,88
|
93,41
|
95,3093
|
94,7309
|
| 01/07/2026 |
1.435.975 |
-1,74%
|
92,04
|
92,04
|
94,495
|
93,35
|
| 30/06/2026 |
1.515.160 |
0,68%
|
95,37
|
94,42
|
95,82
|
94,93
|
| 29/06/2026 |
1.141.730 |
0,59%
|
94,85
|
93,10
|
94,85
|
94,29
|
| 26/06/2026 |
1.154.826 |
-1,26%
|
94,47
|
93,47
|
95,04
|
93,74
|
| 25/06/2026 |
801.843 |
1,16%
|
95,3562
|
94,48
|
95,555
|
95,11
|
| 24/06/2026 |
1.622.121 |
-1,62%
|
93,68
|
93,26
|
94,64
|
94,03
|
| 23/06/2026 |
1.680.710 |
-3,69%
|
95,37
|
95,20
|
96,68
|
95,58
|
| 18/06/2026 |
1.535.334 |
-2,49%
|
101,41
|
99,36
|
101,925
|
99,36
|
| 17/06/2026 |
1.441.831 |
-2,85%
|
103,07
|
102,67
|
105,045
|
102,67
|
| 16/06/2026 |
984.504 |
-0,15%
|
106,3848
|
105,64
|
107,07
|
105,74
|
| 15/06/2026 |
1.354.141 |
0,44%
|
106,75
|
105,75
|
107,12
|
105,89
|
| 12/06/2026 |
1.469.609 |
1,65%
|
103,66
|
103,35
|
105,43
|
105,35
|
| 11/06/2026 |
1.744.766 |
4,54%
|
101,34
|
100,50
|
103,68
|
103,64
|
| 10/06/2026 |
1.396.091 |
-2,11%
|
100,35
|
99,06
|
100,99
|
99,06
|
| 09/06/2026 |
1.729.890 |
0,39%
|
102,17
|
98,43
|
102,46
|
101,42
|
| 08/06/2026 |
1.122.308 |
0,30%
|
101,34
|
100,67
|
101,9425
|
100,93
|
| 05/06/2026 |
2.057.125 |
-4,52%
|
103,47
|
100,39
|
103,62
|
100,69
|
| 04/06/2026 |
1.472.303 |
-2,23%
|
105,8358
|
104,87
|
106,70
|
105,40
|
| 03/06/2026 |
1.584.598 |
-3,36%
|
109,23
|
107,86
|
109,62
|
107,86
|
| 02/06/2026 |
1.236.549 |
2,53%
|
110,12
|
110,09
|
112,205
|
111,67
|
| 01/06/2026 |
1.177.974 |
2,55%
|
106,50
|
105,83
|
109,10
|
108,96
|
| 29/05/2026 |
1.175.048 |
-0,08%
|
106,80
|
106,32
|
108,335
|
106,39
|
| 28/05/2026 |
1.489.649 |
-0,13%
|
105,32
|
104,20
|
107,22
|
106,47
|
| 27/05/2026 |
997.625 |
-0,31%
|
106,48
|
104,82
|
106,64
|
106,61
|
| 26/05/2026 |
2.417.424 |
2,60%
|
106,58
|
106,15
|
107,33
|
106,94
|
| 22/05/2026 |
1.048.908 |
-0,51%
|
104,26
|
103,15
|
104,64
|
104,23
|
| 21/05/2026 |
973.323 |
1,40%
|
103,04
|
99,52
|
105,55
|
104,76
|
| 20/05/2026 |
1.092.279 |
2,37%
|
101,9722
|
101,08
|
103,31
|
103,31
|
| 19/05/2026 |
1.313.906 |
-2,29%
|
100,91
|
99,72
|
101,79
|
100,92
|
| 18/05/2026 |
1.206.275 |
-0,67%
|
104,52
|
102,64
|
104,52
|
103,33
|
| 15/05/2026 |
1.407.679 |
-5,27%
|
103,3529
|
102,67
|
104,04
|
103,69
|
| 14/05/2026 |
1.313.394 |
-2,19%
|
111,27
|
109,28
|
111,2809
|
109,59
|
| 13/05/2026 |
1.620.114 |
2,32%
|
110,1369
|
110,13
|
112,58
|
112,04
|
| 12/05/2026 |
1.251.143 |
1,53%
|
107,41
|
106,55
|
109,805
|
109,50
|
| 11/05/2026 |
1.354.954 |
2,39%
|
106,50
|
106,50
|
108,43
|
107,90
|
| 08/05/2026 |
1.238.173 |
2,18%
|
104,81
|
104,58
|
105,7701
|
105,38
|
| 07/05/2026 |
1.487.871 |
-2,22%
|
106,16
|
103,035
|
106,17
|
103,11
|
| 06/05/2026 |
2.201.784 |
5,03%
|
103,47
|
102,92
|
105,96
|
105,51
|
| 05/05/2026 |
1.155.407 |
1,90%
|
99,80
|
99,29
|
101,08
|
100,50
|
| 04/05/2026 |
957.542 |
-1,94%
|
100,58
|
98,40
|
100,58
|
98,63
|
| 01/05/2026 |
783.145 |
0,10%
|
100,19
|
99,59
|
101,05
|
100,58
|
| 30/04/2026 |
1.352.172 |
4,10%
|
98,95
|
98,33
|
100,645
|
100,48
|
| 29/04/2026 |
1.448.077 |
-2,03%
|
98,24
|
96,38
|
98,24
|
96,49
|
| 28/04/2026 |
1.710.633 |
-1,46%
|
99,53
|
97,81
|
99,53
|
98,49
|
| 27/04/2026 |
161.453 |
0,36%
|
99,87
|
99,13
|
100,06
|
99,95
|
| 24/04/2026 |
820.981 |
0,77%
|
99,54
|
98,77
|
100,112
|
99,61
|
| 23/04/2026 |
1.195.396 |
-1,43%
|
99,96
|
98,20
|
100,99
|
98,85
|
| 22/04/2026 |
1.379.951 |
2,62%
|
99,50
|
99,35
|
100,80
|
100,28
|
| 21/04/2026 |
1.022.729 |
-2,11%
|
99,30
|
97,57
|
99,90
|
97,72
|
| 20/04/2026 |
1.230.421 |
-0,32%
|
99,35
|
98,86
|
100,235
|
99,83
|
| 17/04/2026 |
1.491.170 |
0,44%
|
101,39
|
99,88
|
101,39
|
100,15
|
| 16/04/2026 |
1.232.579 |
1,19%
|
99,67
|
99,17
|
100,24
|
99,71
|
| 15/04/2026 |
1.019.352 |
-0,31%
|
99,22
|
98,24
|
99,22
|
98,56
|
| 14/04/2026 |
1.464.168 |
-0,33%
|
99,51
|
98,38
|
99,87
|
98,87
|
| 13/04/2026 |
1.177.991 |
0,96%
|
98,32
|
97,82
|
99,32
|
99,20
|
| 10/04/2026 |
1.310.665 |
1,16%
|
98,8085
|
97,98
|
99,345
|
98,26
|
| 09/04/2026 |
1.255.948 |
-1,35%
|
97,74
|
96,72
|
98,61
|
97,13
|
| 08/04/2026 |
2.518.091 |
4,00%
|
100,28
|
97,46
|
100,57
|
98,45
|
| 07/04/2026 |
1.070.471 |
0,69%
|
94,74
|
93,62
|
95,04
|
94,66
|
| 06/04/2026 |
660.278 |
-0,47%
|
94,50
|
93,48
|
94,83
|
94,01
|
| 02/04/2026 |
1.540.601 |
-0,38%
|
92,07
|
92,01
|
94,84
|
94,45
|
| 01/04/2026 |
1.697.877 |
1,63%
|
94,29
|
93,85
|
95,24
|
94,81
|
| 31/03/2026 |
1.695.742 |
4,99%
|
91,57
|
91,00
|
93,29
|
93,29
|
| 30/03/2026 |
2.454.963 |
2,55%
|
89,90
|
88,34
|
90,25
|
88,82
|
| 27/03/2026 |
1.917.715 |
1,01%
|
85,01
|
85,01
|
87,41
|
86,64
|
| 26/03/2026 |
1.564.720 |
-2,01%
|
85,30
|
85,27
|
86,63
|
85,79
|
| 25/03/2026 |
1.174.148 |
0,89%
|
88,07
|
87,06
|
88,33
|
87,54
|
| 24/03/2026 |
1.490.253 |
1,08%
|
84,539
|
84,4488
|
86,93
|
86,77
|
| 23/03/2026 |
2.205.564 |
3,25%
|
86,14
|
85,10
|
87,075
|
85,84
|
| 20/03/2026 |
2.527.670 |
-3,01%
|
85,02
|
82,35
|
85,55
|
83,15
|
| 19/03/2026 |
2.857.636 |
-2,36%
|
83,07
|
82,74
|
86,235
|
85,65
|
| 18/03/2026 |
1.836.753 |
-2,33%
|
88,64
|
87,51
|
89,08
|
87,72
|
| 17/03/2026 |
990.697 |
-0,07%
|
90,6924
|
89,64
|
91,0201
|
89,80
|
| 16/03/2026 |
1.359.352 |
2,31%
|
89,5023
|
88,97
|
90,515
|
89,86
|
| 13/03/2026 |
2.129.623 |
-3,16%
|
90,19
|
87,71
|
90,36
|
87,83
|
| 12/03/2026 |
1.578.710 |
-1,50%
|
91,91
|
90,26
|
91,91
|
90,70
|
| 11/03/2026 |
1.216.694 |
0,44%
|
90,39
|
90,16
|
92,20
|
92,08
|
| 10/03/2026 |
1.426.488 |
1,47%
|
91,12
|
90,78
|
92,54
|
91,68
|
| 09/03/2026 |
1.987.031 |
0,16%
|
87,99
|
87,25
|
90,82
|
90,35
|
| 06/03/2026 |
2.443.187 |
-0,71%
|
89,44
|
88,86
|
90,76
|
90,21
|
| 05/03/2026 |
2.607.974 |
-2,96%
|
94,58
|
90,83
|
94,74
|
90,83
|
| 04/03/2026 |
1.639.941 |
0,99%
|
96,4163
|
95,80
|
96,8463
|
96,25
|
| 03/03/2026 |
2.131.972 |
-4,32%
|
93,97
|
92,26
|
95,55
|
95,31
|
| 02/03/2026 |
1.599.101 |
0,27%
|
97,95
|
97,24
|
99,78
|
99,61
|
| 27/02/2026 |
1.067.035 |
0,25%
|
99,0331
|
98,37
|
99,57
|
99,34
|
| 26/02/2026 |
1.447.913 |
-1,68%
|
98,71
|
97,545
|
99,12
|
99,09
|
| 25/02/2026 |
1.485.670 |
2,72%
|
101,5446
|
99,1355
|
101,5446
|
100,78
|
| 24/02/2026 |
1.770.618 |
0,45%
|
96,61
|
96,50
|
98,79
|
98,11
|
| 23/02/2026 |
1.691.621 |
0,60%
|
96,37
|
95,67
|
97,88
|
97,67
|
| 20/02/2026 |
2.038.235 |
0,78%
|
95,45
|
95,40
|
97,62
|
97,09
|
| 19/02/2026 |
2.140.195 |
-2,62%
|
95,24
|
94,11
|
96,42
|
96,34
|
| 18/02/2026 |
1.852.213 |
2,12%
|
98,20
|
98,20
|
100,09
|
98,93
|
| 17/02/2026 |
2.154.277 |
-1,21%
|
95,09
|
94,115
|
96,91
|
96,88
|
| 13/02/2026 |
1.761.721 |
0,16%
|
96,36
|
95,64
|
98,35
|
98,07
|
| 12/02/2026 |
2.154.545 |
-1,62%
|
100,08
|
97,51
|
100,33
|
97,91
|
| 11/02/2026 |
1.492.298 |
2,33%
|
99,7991
|
98,30
|
99,95
|
99,52
|
| 10/02/2026 |
1.472.058 |
0,40%
|
96,85
|
95,95
|
97,38
|
97,24
|
| 09/02/2026 |
1.608.806 |
3,91%
|
93,61
|
93,61
|
96,90
|
96,85
|
| 06/02/2026 |
2.253.697 |
2,51%
|
93,23
|
92,90
|
93,64
|
93,21
|
